Schwab U.S. Large-Cap Value™ (SCHV)

SCHV
🏛️ 美国 →
29.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 70.15 70.29 69.86 70.10 0.3M
2023-12-28 70.12 70.33 70.11 70.24 0.3M
2023-12-27 70.07 70.23 69.91 70.14 0.4M
2023-12-26 69.75 70.24 69.70 70.04 0.4M
2023-12-22 69.60 69.94 69.43 69.69 0.6M
2023-12-21 69.19 69.46 68.87 69.40 0.4M
2023-12-20 69.64 69.91 68.77 68.80 1.3M
2023-12-19 69.50 69.93 69.49 69.93 0.4M
2023-12-18 69.56 69.59 69.39 69.40 0.6M
2023-12-15 69.47 69.62 69.13 69.29 0.5M
2023-12-14 69.35 69.94 69.35 69.73 0.5M
2023-12-13 67.68 68.90 67.56 68.90 0.4M
2023-12-12 67.66 67.80 67.38 67.71 0.6M
2023-12-11 67.27 67.74 67.27 67.73 0.6M
2023-12-08 67.03 67.29 66.92 67.17 0.4M
2023-12-07 66.94 67.09 66.75 66.99 0.3M
2023-12-06 67.10 67.26 66.70 66.74 0.4M
2023-12-05 67.61 67.63 67.27 67.31 0.4M
2023-12-04 67.42 67.98 67.42 67.83 0.3M
2023-12-01 66.96 67.78 66.93 67.74 0.4M
2023-11-30 66.63 67.06 66.42 67.03 0.4M
2023-11-29 66.52 66.80 66.35 66.45 0.5M
2023-11-28 66.22 66.53 66.10 66.21 0.3M
2023-11-27 66.27 66.37 66.10 66.26 0.7M
2023-11-24 66.22 66.49 66.22 66.46 0.2M
2023-11-22 66.10 66.32 66.03 66.23 0.5M
2023-11-21 65.98 66.04 65.80 65.94 0.4M
2023-11-20 65.73 66.23 65.61 66.09 0.5M
2023-11-17 65.86 65.88 65.62 65.82 0.4M
2023-11-16 65.57 65.74 65.33 65.55 0.6M
2023-11-15 65.43 65.98 65.43 65.70 0.9M
2023-11-14 64.76 65.58 64.70 65.35 0.4M
2023-11-13 63.86 64.14 63.78 63.96 0.4M
2023-11-10 63.67 64.07 63.31 64.01 0.4M
2023-11-09 64.08 64.08 63.34 63.36 0.5M
2023-11-08 64.08 64.17 63.69 63.92 0.4M
2023-11-07 64.08 64.19 63.91 64.03 0.5M
2023-11-06 64.65 64.65 64.10 64.30 0.4M
2023-11-03 64.36 64.83 64.36 64.53 1.0M
2023-11-02 63.04 63.94 63.04 63.88 0.5M
2023-11-01 62.41 62.73 62.20 62.57 0.7M
2023-10-31 61.93 62.36 61.72 62.34 0.4M
2023-10-30 61.49 61.94 61.33 61.78 0.6M
2023-10-27 61.99 62.02 60.99 61.16 0.5M
2023-10-26 62.06 62.48 61.98 62.02 0.5M
2023-10-25 62.41 62.54 62.06 62.13 0.6M
2023-10-24 62.49 62.83 62.36 62.60 0.4M
2023-10-23 62.43 62.83 62.19 62.20 0.5M
2023-10-20 63.23 63.40 62.68 62.68 0.7M
2023-10-19 63.90 64.17 63.21 63.27 0.6M
2023-10-18 64.51 64.52 63.82 63.92 0.5M
2023-10-17 64.08 64.98 64.08 64.70 0.5M
2023-10-16 64.11 64.61 64.01 64.39 0.4M
2023-10-13 63.98 64.24 63.52 63.74 0.4M
2023-10-12 64.46 64.47 63.42 63.74 0.5M
2023-10-11 64.55 64.61 64.00 64.37 0.3M
2023-10-10 64.14 64.76 64.10 64.41 0.7M
2023-10-09 63.42 64.06 63.32 63.97 0.4M
2023-10-06 62.85 63.81 62.35 63.50 0.4M
2023-10-05 63.13 63.30 62.79 63.05 0.6M
2023-10-04 63.23 63.33 62.66 63.28 0.7M
2023-10-03 63.55 63.73 62.96 63.21 0.5M
2023-10-02 64.28 64.33 63.45 63.82 0.4M
2023-09-29 65.17 65.21 64.27 64.46 0.3M
2023-09-28 64.47 64.98 64.47 64.77 0.4M
2023-09-27 64.68 64.75 64.01 64.45 0.3M
2023-09-26 65.00 65.11 64.44 64.54 0.7M
2023-09-25 65.05 65.38 64.96 65.38 0.4M
2023-09-22 65.60 65.62 65.19 65.24 0.4M
2023-09-21 66.21 66.21 65.45 65.49 0.2M
2023-09-20 66.85 67.16 66.42 66.43 0.3M
2023-09-19 67.28 67.33 66.80 67.08 0.2M
2023-09-18 67.32 67.49 67.10 67.32 0.3M
2023-09-15 67.63 67.79 67.26 67.33 0.3M
2023-09-14 67.58 67.94 67.54 67.92 0.3M
2023-09-13 67.25 67.41 66.96 67.10 0.2M
2023-09-12 67.08 67.54 67.06 67.25 0.3M
2023-09-11 67.26 67.42 67.11 67.20 0.4M
2023-09-08 66.88 67.16 66.84 67.06 0.3M
2023-09-07 66.82 67.08 66.70 66.90 0.5M
2023-09-06 67.02 67.14 66.62 66.94 0.3M
2023-09-05 67.86 67.92 67.16 67.16 0.6M
2023-09-01 68.03 68.12 67.71 67.88 0.2M
2023-08-31 68.00 68.00 67.63 67.63 0.3M
2023-08-30 67.73 68.00 67.68 67.83 0.4M
2023-08-29 67.16 67.71 67.06 67.71 0.3M
2023-08-28 66.92 67.29 66.88 67.05 0.3M
2023-08-25 66.51 66.92 66.16 66.71 0.8M
2023-08-24 66.76 67.25 66.28 66.29 0.3M
2023-08-23 66.45 66.88 66.40 66.82 0.3M
2023-08-22 66.85 66.90 66.37 66.43 0.3M
2023-08-21 66.98 67.01 66.35 66.76 0.3M
2023-08-18 66.41 67.05 66.41 66.93 0.3M
2023-08-17 67.29 67.45 66.69 66.71 0.3M
2023-08-16 67.42 67.70 67.02 67.06 0.7M
2023-08-15 67.88 67.92 67.35 67.42 0.2M
2023-08-14 68.19 68.33 68.05 68.32 0.4M
2023-08-11 67.98 68.45 67.96 68.38 0.2M
2023-08-10 68.54 68.97 68.06 68.21 0.3M
2023-08-09 68.48 68.70 68.18 68.28 0.2M
2023-08-08 68.28 68.51 67.81 68.47 0.2M
2023-08-07 68.32 68.80 68.32 68.79 0.3M
2023-08-04 68.52 68.88 68.01 68.08 0.4M
2023-08-03 68.44 68.65 68.18 68.44 0.2M
2023-08-02 68.77 68.93 68.55 68.62 0.2M
2023-08-01 69.21 69.40 68.97 69.16 0.3M
2023-07-31 69.29 69.49 69.16 69.39 0.2M
2023-07-28 69.32 69.40 68.95 69.21 0.3M
2023-07-27 69.54 69.64 68.80 68.91 0.4M
2023-07-26 69.00 69.47 69.00 69.31 0.4M
2023-07-25 69.02 69.26 68.91 69.11 0.3M
2023-07-24 68.96 69.36 68.96 69.22 0.2M
2023-07-21 68.86 69.04 68.64 68.86 0.3M
2023-07-20 68.30 68.76 68.28 68.72 0.6M
2023-07-19 68.03 68.43 68.03 68.29 0.3M
2023-07-18 67.54 68.18 67.54 67.92 0.3M
2023-07-17 67.37 67.72 67.21 67.52 0.4M
2023-07-14 67.93 67.93 67.39 67.50 0.3M
2023-07-13 67.79 68.02 67.74 67.89 0.3M
2023-07-12 67.92 68.01 67.62 67.68 0.4M
2023-07-11 66.88 67.50 66.88 67.45 0.2M
2023-07-10 66.30 66.92 66.30 66.75 0.4M
2023-07-07 66.16 66.89 66.13 66.31 0.3M
2023-07-06 66.48 66.48 65.98 66.38 0.4M
2023-07-05 66.98 67.21 66.86 67.00 0.5M
2023-07-03 66.98 67.38 66.89 67.27 0.3M
2023-06-30 66.89 67.22 66.76 67.09 0.2M
2023-06-29 66.01 66.53 65.94 66.51 0.2M
2023-06-28 66.06 66.12 65.77 66.08 0.3M
2023-06-27 65.65 66.28 65.60 66.22 0.4M
2023-06-26 65.28 65.79 65.22 65.69 0.3M
2023-06-23 65.46 65.65 65.18 65.27 0.3M
2023-06-22 65.92 66.00 65.65 65.79 0.3M
2023-06-21 65.95 66.29 65.69 66.04 0.6M
2023-06-20 66.93 66.93 66.42 66.55 0.3M
2023-06-16 67.46 67.58 67.11 67.20 0.3M
2023-06-15 66.37 67.34 66.37 67.21 0.3M
2023-06-14 66.74 66.94 66.21 66.44 0.3M
2023-06-13 66.20 66.65 66.11 66.50 0.4M
2023-06-12 65.78 66.03 65.67 66.02 0.3M
2023-06-09 65.78 66.00 65.62 65.73 0.3M
2023-06-08 65.69 65.90 65.46 65.83 0.2M
2023-06-07 65.18 65.78 65.03 65.72 0.3M
2023-06-06 64.69 65.15 64.69 65.10 0.3M
2023-06-05 65.10 65.13 64.68 64.75 0.5M
2023-06-02 64.19 65.16 64.19 65.05 0.5M
2023-06-01 63.50 63.91 63.08 63.75 0.4M
2023-05-31 63.46 63.57 63.08 63.33 0.4M
2023-05-30 63.85 63.98 63.50 63.74 0.4M
2023-05-26 63.60 64.01 63.55 63.92 0.3M
2023-05-25 63.58 63.59 63.07 63.40 0.3M
2023-05-24 64.17 64.25 63.64 63.74 0.3M
2023-05-23 64.72 65.03 64.38 64.39 0.3M
2023-05-22 65.02 65.20 64.61 64.87 0.3M
2023-05-19 65.26 65.39 64.78 65.00 0.4M
2023-05-18 64.59 65.15 64.49 65.10 0.3M
2023-05-17 64.33 64.89 64.12 64.79 0.4M
2023-05-16 64.73 64.73 63.99 64.02 0.3M
2023-05-15 64.74 64.99 64.46 64.87 0.3M
2023-05-12 64.85 64.89 64.23 64.65 0.3M
2023-05-11 64.68 64.68 64.27 64.63 0.3M
2023-05-10 65.50 65.52 64.39 64.96 1.3M
2023-05-09 64.99 65.25 64.86 65.06 0.3M
2023-05-08 65.46 65.51 65.13 65.29 0.3M
2023-05-05 64.85 65.47 64.85 65.33 0.6M
2023-05-04 64.65 64.78 64.01 64.31 0.3M
2023-05-03 65.50 65.77 64.88 64.92 0.3M
2023-05-02 66.18 66.18 64.91 65.46 0.7M
2023-05-01 66.38 66.75 66.34 66.37 0.3M
2023-04-28 65.58 66.38 65.58 66.36 0.3M
2023-04-27 65.05 65.80 64.90 65.72 0.2M
2023-04-26 65.43 65.49 64.76 64.90 0.3M
2023-04-25 66.20 66.27 65.66 65.69 0.3M
2023-04-24 66.35 66.60 66.31 66.52 0.5M
2023-04-21 66.52 66.52 66.12 66.39 0.4M
2023-04-20 66.23 66.51 66.11 66.35 0.6M
2023-04-19 66.41 66.76 66.40 66.68 0.6M
2023-04-18 66.75 66.78 66.41 66.69 0.5M
2023-04-17 66.22 66.62 66.13 66.62 0.4M
2023-04-14 66.37 66.65 65.88 66.21 0.3M
2023-04-13 65.94 66.38 65.65 66.30 0.3M
2023-04-12 66.40 66.42 65.77 65.88 0.3M
2023-04-11 65.96 66.31 65.90 66.09 0.3M
2023-04-10 65.27 65.78 65.27 65.77 0.3M
2023-04-06 65.44 65.63 65.31 65.50 0.3M
2023-04-05 65.25 65.55 65.22 65.51 0.4M
2023-04-04 65.98 66.01 65.02 65.31 0.6M
2023-04-03 65.66 66.09 65.63 65.92 0.5M
2023-03-31 64.96 65.60 64.96 65.58 0.3M
2023-03-30 64.89 65.01 64.53 64.75 0.5M
2023-03-29 64.15 64.55 64.11 64.53 0.6M
2023-03-28 63.46 63.84 63.42 63.65 0.5M
2023-03-27 63.59 63.84 63.32 63.54 1.8M
2023-03-24 62.23 63.06 61.98 63.04 0.3M
2023-03-23 63.06 63.55 62.17 62.59 0.4M
2023-03-22 64.08 64.24 62.79 62.80 0.3M
2023-03-21 64.38 64.57 64.10 64.44 0.5M
2023-03-20 63.15 63.90 63.15 63.76 0.4M
2023-03-17 63.66 63.73 62.69 62.89 0.3M
2023-03-16 62.82 64.09 62.62 63.92 0.7M
2023-03-15 63.03 63.31 62.49 63.29 0.7M
2023-03-14 64.42 64.57 63.49 64.16 0.4M
2023-03-13 63.20 64.24 62.91 63.42 0.4M
2023-03-10 64.70 65.16 63.68 63.97 0.7M
2023-03-09 66.31 66.48 64.74 64.92 0.4M
2023-03-08 66.25 66.48 65.92 66.25 0.3M
2023-03-07 67.35 67.35 66.16 66.27 0.3M
2023-03-06 67.52 67.74 67.29 67.42 0.2M
2023-03-03 66.84 67.54 66.74 67.50 0.3M
2023-03-02 66.04 66.84 65.90 66.73 0.3M
2023-03-01 66.26 66.47 66.03 66.31 0.2M
2023-02-28 66.68 66.83 66.40 66.42 0.2M
2023-02-27 67.07 67.32 66.55 66.72 0.4M
2023-02-24 66.34 66.75 66.09 66.66 0.4M
2023-02-23 67.14 67.29 66.40 67.00 0.5M
2023-02-22 67.06 67.29 66.63 66.88 0.7M
2023-02-21 67.71 67.84 66.94 67.04 0.5M
2023-02-17 68.09 68.38 67.81 68.32 0.3M
2023-02-16 68.24 68.85 68.10 68.30 0.4M
2023-02-15 68.46 68.89 68.30 68.89 0.5M
2023-02-14 68.79 69.21 68.28 68.74 0.3M
2023-02-13 68.40 68.97 68.34 68.97 0.3M
2023-02-10 67.83 68.42 67.74 68.40 0.2M
2023-02-09 68.88 68.98 67.71 67.85 0.3M
2023-02-08 68.74 68.89 68.37 68.47 0.4M
2023-02-07 68.32 69.19 68.04 69.04 0.5M
2023-02-06 68.52 68.61 68.22 68.55 0.4M
2023-02-03 68.92 69.21 68.61 68.80 0.4M
2023-02-02 69.23 69.53 68.85 69.30 0.9M
2023-02-01 68.42 69.55 68.00 69.13 0.6M
2023-01-31 67.92 68.76 67.74 68.73 0.5M
2023-01-30 68.04 68.45 67.77 67.81 0.4M
2023-01-27 68.38 68.73 68.15 68.40 0.4M
2023-01-26 68.33 68.51 67.89 68.48 0.3M
2023-01-25 67.50 68.13 67.20 68.13 0.3M
2023-01-24 67.76 68.13 67.27 67.99 0.3M
2023-01-23 67.50 68.32 67.39 68.00 0.4M
2023-01-20 66.70 67.42 66.31 67.42 0.5M
2023-01-19 66.71 66.90 66.37 66.51 0.5M
2023-01-18 68.47 68.52 67.11 67.14 0.6M
2023-01-17 68.68 68.88 68.30 68.35 0.5M
2023-01-13 68.04 68.81 67.95 68.70 0.3M
2023-01-12 68.56 68.83 68.08 68.58 0.4M
2023-01-11 68.04 68.37 67.80 68.37 0.3M
2023-01-10 67.46 67.87 67.22 67.83 0.3M
2023-01-09 68.12 68.37 67.43 67.48 0.6M
2023-01-06 66.88 68.03 66.72 67.82 0.3M
2023-01-05 66.41 66.61 66.08 66.32 0.4M
2023-01-04 66.27 67.08 66.16 66.76 0.9M
2023-01-03 66.31 66.55 65.50 65.96 0.9M